Consolidated Edison (NY: ED )

81.33 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.15 39.15 38.81 38.87 766,300 -0.08(-0.21%)
Apr 29, 2003 39.31 39.42 38.94 38.95 1,085,400 -0.35(-0.89%)
Apr 28, 2003 38.95 39.40 38.94 39.30 1,060,800 +0.39(+1.00%)
Apr 25, 2003 39.17 39.43 38.80 38.91 742,900 -0.33(-0.84%)
Apr 24, 2003 38.91 39.48 38.91 39.24 621,700 +0.24(+0.62%)
Apr 23, 2003 38.97 39.05 38.55 39.00 645,100 +0.06(+0.15%)
Apr 22, 2003 38.51 39.08 38.36 38.94 881,800 +0.43(+1.12%)
Apr 21, 2003 39.10 39.10 38.20 38.51 1,280,800 -0.58(-1.48%)
Apr 17, 2003 39.30 39.40 39.00 39.09 807,200 -0.21(-0.53%)
Apr 16, 2003 39.90 39.90 39.07 39.30 831,100 -0.59(-1.48%)
Apr 15, 2003 39.55 39.95 39.50 39.89 448,200 +0.36(+0.91%)
Apr 14, 2003 39.51 39.72 39.44 39.53 722,500 +0.03(+0.08%)
Apr 11, 2003 39.48 39.72 39.30 39.50 793,900 +0.15(+0.38%)
Apr 10, 2003 38.91 39.39 38.88 39.35 521,000 +0.37(+0.95%)
Apr 09, 2003 39.23 39.37 38.91 38.98 631,500 -0.07(-0.18%)
Apr 08, 2003 39.02 39.41 38.90 39.05 642,300 +0.03(+0.08%)
Apr 07, 2003 39.51 39.92 38.93 39.02 683,100 -0.32(-0.81%)
Apr 04, 2003 39.10 39.35 38.91 39.34 532,000 +0.34(+0.87%)
Apr 03, 2003 39.00 39.21 38.77 39.00 738,400 +0.00(+0.00%)
Apr 02, 2003 38.91 39.20 38.89 39.00 1,073,900 +0.09(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.